Chaman Lal Setia Exports Limited - CLSEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	272.9	266.3	266.3	275.05	265	81,259
September 25, 2025	275.9	273.2	273.2	281	272.15	80,203
September 24, 2025	281.45	275.95	275.95	282.2	274.65	61,933
September 23, 2025	283.2	281	281	283.2	280	32,805
September 22, 2025	287.25	283.25	283.25	287.25	279.05	74,544
September 19, 2025	287.95	285.25	285.25	289.1	283.2	72,242
September 18, 2025	291	287.95	287.95	292	287	116,025
September 17, 2025	283.95	287.3	287.3	292	282.05	480,505
September 16, 2025	278	282.55	282.55	288.35	277	111,292
September 15, 2025	280.95	278.7	278.7	282.95	277.05	41,993
September 12, 2025	284.8	279.95	279.95	285.5	278	45,593
September 11, 2025	285.9	283.5	283.5	286.1	282	45,938
September 10, 2025	285	285.9	285.9	290	281.6	49,828
September 09, 2025	288.6	280.95	280.95	288.6	278.55	37,237
September 08, 2025	285.8	287.05	287.05	289.4	285	24,393
September 05, 2025	286.5	288.45	288.45	291	284.55	31,681
September 04, 2025	283.9	285.95	285.95	288	283.9	15,229
September 03, 2025	288.9	284.7	284.7	288.9	283.3	17,389
September 02, 2025	288.85	287.75	287.75	291.95	285.3	27,083
September 01, 2025	279.65	285.55	285.55	288	278.9	37,990
August 29, 2025	279	279.65	279.65	282.55	277.15	27,343
August 28, 2025	285.1	277.85	277.85	285.95	277.05	30,102
August 26, 2025	282.8	285.1	285.1	286.05	280.45	30,205
August 25, 2025	282.6	282.8	282.8	285	281	26,570
August 22, 2025	286.2	281.15	281.15	286.2	277	52,885
August 21, 2025	284	284.75	284.75	288.5	282.6	72,667
August 20, 2025	287.6	283	283	287.6	282.35	74,672
August 19, 2025	290.2	286.1	286.1	292	282.35	77,916
August 18, 2025	294.95	288.65	288.65	298	286	73,072
August 14, 2025	292.9	289.5	289.5	294.4	288.15	32,476
August 13, 2025	290	293.2	293.2	297.65	287.25	50,466
August 12, 2025	294.65	289.2	289.2	295.3	288.1	40,728
August 11, 2025	298.35	291.15	291.15	298.35	287.3	60,542
August 08, 2025	291.85	295.4	295.4	301.8	288.3	93,858
August 07, 2025	295.6	290.4	290.4	295.6	283	89,903
August 06, 2025	310.85	295.7	295.7	314.5	294	138,572
August 05, 2025	319.35	314.1	314.1	321.4	311	30,621
August 04, 2025	312.55	319.35	319.35	323.3	308.8	52,758
August 01, 2025	317	311.65	311.65	320.8	308.6	48,749
July 31, 2025	321.65	319.25	319.25	324.95	311	47,305
July 30, 2025	329	323.3	323.3	330.2	322.05	34,096
July 29, 2025	323.6	328.75	328.75	330	316.6	47,387
July 28, 2025	331	323.9	323.9	332	322.05	42,924
July 25, 2025	335	331.6	331.6	335	325.1	60,683
July 24, 2025	336	333.55	333.55	339	333	36,925
July 23, 2025	343	335.4	335.4	344.35	332.95	91,001
July 22, 2025	342.35	341.6	341.6	347.4	341.3	92,143
July 21, 2025	336.4	341.05	341.05	347	335.7	213,822
July 18, 2025	334.05	336.2	336.2	342.25	332.25	189,024
July 17, 2025	330.9	333.9	333.9	335.75	330.9	72,452
July 16, 2025	331.15	330.85	330.85	337	325.55	201,714
July 15, 2025	338.75	330.8	330.8	341.05	328.2	204,127
July 14, 2025	345	335.4	335.4	345.95	335	159,146
July 11, 2025	347.7	341.95	341.95	351	340.05	81,811
July 10, 2025	342.5	345.9	345.9	355	341.2	221,791
July 09, 2025	346.5	341.9	341.9	361.9	339.5	394,797
July 08, 2025	347	346.2	346.2	362	342.15	257,443
July 07, 2025	358	346.4	346.4	362.5	344.3	180,013
July 04, 2025	365	357.9	357.9	368.45	356.1	103,545
July 03, 2025	369.5	366.3	366.3	372.9	363.15	82,280

Chaman Lal Setia Exports Limited (CLSEL.NS) NSE